ASMedia Technology Inc. (TPE:5269)
Taiwan · Delayed Price · Currency is TWD 1,945.00
-5.00 (-0.26%)
Aug 8, 2025, 2:38 PM CST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,965.00 | 1,970.00 | 1,890.00 | 1,945.00 | 1,945.00 | -0.26% | 1,052,517 |
| Aug 7, 2025 | 1,890.00 | 1,965.00 | 1,890.00 | 1,950.00 | 1,950.00 | 4.56% | 974,139 |
| Aug 6, 2025 | 1,890.00 | 1,890.00 | 1,820.00 | 1,865.00 | 1,865.00 | -2.86% | 1,541,792 |
| Aug 5, 2025 | 1,900.00 | 1,925.00 | 1,885.00 | 1,920.00 | 1,920.00 | 2.67% | 809,576 |
| Aug 4, 2025 | 1,915.00 | 1,920.00 | 1,855.00 | 1,870.00 | 1,870.00 | -3.86% | 891,465 |
| Aug 1, 2025 | 1,870.00 | 1,955.00 | 1,850.00 | 1,945.00 | 1,945.00 | 1.83% | 674,400 |
| Jul 31, 2025 | 1,910.00 | 1,945.00 | 1,905.00 | 1,910.00 | 1,910.00 | 0.79% | 363,302 |
| Jul 30, 2025 | 1,910.00 | 1,975.00 | 1,895.00 | 1,895.00 | 1,895.00 | -0.26% | 890,231 |
| Jul 29, 2025 | 1,900.00 | 1,930.00 | 1,870.00 | 1,900.00 | 1,900.00 | - | 527,301 |
| Jul 28, 2025 | 1,925.00 | 1,940.00 | 1,885.00 | 1,900.00 | 1,900.00 | -1.04% | 475,374 |
| Jul 25, 2025 | 1,880.00 | 1,925.00 | 1,805.00 | 1,920.00 | 1,920.00 | 1.59% | 778,878 |
| Jul 24, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.27% | 322,498 |
| Jul 23, 2025 | 1,885.00 | 1,895.00 | 1,845.00 | 1,885.00 | 1,885.00 | 0.27% | 716,745 |
| Jul 22, 2025 | 1,900.00 | 1,950.00 | 1,870.00 | 1,880.00 | 1,850.00 | -0.53% | 837,225 |
| Jul 21, 2025 | 1,935.00 | 1,950.00 | 1,880.00 | 1,890.00 | 1,859.84 | -2.83% | 831,547 |
| Jul 18, 2025 | 1,955.00 | 1,985.00 | 1,925.00 | 1,945.00 | 1,913.96 | 0.78% | 897,953 |
| Jul 17, 2025 | 1,955.00 | 1,980.00 | 1,910.00 | 1,930.00 | 1,899.20 | -0.52% | 459,924 |
| Jul 16, 2025 | 1,995.00 | 2,020.00 | 1,935.00 | 1,940.00 | 1,909.04 | -2.27% | 851,165 |
| Jul 15, 2025 | 1,905.00 | 2,000.00 | 1,905.00 | 1,985.00 | 1,953.32 | 4.75% | 1,042,023 |
| Jul 14, 2025 | 1,995.00 | 2,000.00 | 1,880.00 | 1,895.00 | 1,864.76 | -5.25% | 909,614 |
| Jul 11, 2025 | 1,960.00 | 2,030.00 | 1,950.00 | 2,000.00 | 1,968.09 | 2.04% | 1,362,765 |
| Jul 10, 2025 | 1,860.00 | 1,980.00 | 1,845.00 | 1,960.00 | 1,928.72 | 7.10% | 1,627,760 |
| Jul 9, 2025 | 1,820.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,800.80 | 1.10% | 492,074 |
| Jul 8, 2025 | 1,815.00 | 1,830.00 | 1,775.00 | 1,810.00 | 1,781.12 | -0.82% | 415,648 |
| Jul 7, 2025 | 1,825.00 | 1,835.00 | 1,790.00 | 1,825.00 | 1,795.88 | - | 497,076 |
| Jul 4, 2025 | 1,880.00 | 1,880.00 | 1,825.00 | 1,825.00 | 1,795.88 | -1.88% | 462,691 |
| Jul 3, 2025 | 1,875.00 | 1,890.00 | 1,840.00 | 1,860.00 | 1,830.32 | 1.09% | 517,685 |
| Jul 2, 2025 | 1,875.00 | 1,890.00 | 1,830.00 | 1,840.00 | 1,810.64 | -2.13% | 953,396 |
| Jul 1, 2025 | 1,930.00 | 1,945.00 | 1,870.00 | 1,880.00 | 1,850.00 | -1.57% | 443,480 |
| Jun 30, 2025 | 1,945.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,879.52 | -1.55% | 428,588 |
| Jun 27, 2025 | 1,960.00 | 1,975.00 | 1,925.00 | 1,940.00 | 1,909.04 | -0.26% | 491,867 |
| Jun 26, 2025 | 1,950.00 | 2,000.00 | 1,925.00 | 1,945.00 | 1,913.96 | 0.78% | 1,420,702 |
| Jun 25, 2025 | 1,950.00 | 1,985.00 | 1,920.00 | 1,930.00 | 1,899.20 | 2.12% | 874,855 |
| Jun 24, 2025 | 1,855.00 | 1,895.00 | 1,855.00 | 1,890.00 | 1,859.84 | 3.85% | 725,333 |
| Jun 23, 2025 | 1,775.00 | 1,820.00 | 1,770.00 | 1,820.00 | 1,790.96 | 0.83% | 479,970 |
| Jun 20, 2025 | 1,805.00 | 1,830.00 | 1,740.00 | 1,805.00 | 1,776.20 | 0.28% | 1,355,742 |
| Jun 19, 2025 | 1,870.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,771.28 | -4.51% | 1,501,714 |
| Jun 18, 2025 | 1,920.00 | 1,965.00 | 1,865.00 | 1,885.00 | 1,854.92 | -1.82% | 894,795 |
| Jun 17, 2025 | 1,960.00 | 1,990.00 | 1,920.00 | 1,920.00 | 1,889.36 | -0.26% | 631,811 |
| Jun 16, 2025 | 1,910.00 | 1,940.00 | 1,895.00 | 1,925.00 | 1,894.28 | 0.79% | 298,878 |
| Jun 13, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,879.52 | -1.80% | 369,236 |
| Jun 12, 2025 | 2,010.00 | 2,015.00 | 1,945.00 | 1,945.00 | 1,913.96 | -3.71% | 487,264 |
| Jun 11, 2025 | 2,030.00 | 2,055.00 | 2,005.00 | 2,020.00 | 1,987.77 | 1.00% | 888,820 |
| Jun 10, 2025 | 1,980.00 | 2,005.00 | 1,950.00 | 2,000.00 | 1,968.09 | 1.01% | 664,604 |
| Jun 9, 2025 | 2,005.00 | 2,055.00 | 1,975.00 | 1,980.00 | 1,948.40 | - | 559,697 |
| Jun 6, 2025 | 1,980.00 | 1,995.00 | 1,965.00 | 1,980.00 | 1,948.40 | -0.50% | 324,648 |
| Jun 5, 2025 | 1,935.00 | 2,015.00 | 1,920.00 | 1,990.00 | 1,958.24 | 3.65% | 733,280 |
| Jun 4, 2025 | 1,920.00 | 1,975.00 | 1,905.00 | 1,920.00 | 1,889.36 | 1.86% | 883,226 |
| Jun 3, 2025 | 1,930.00 | 1,935.00 | 1,880.00 | 1,885.00 | 1,854.92 | -0.53% | 306,089 |
| Jun 2, 2025 | 1,925.00 | 1,940.00 | 1,875.00 | 1,895.00 | 1,864.76 | -3.07% | 477,165 |